Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | JPY | 2,899 | 3,040 | 2,874 | 3,035 | 3,035 | +121 (+4.15%) | 1,021,600 |
16 Dec 2020 | JPY | 2,929 | 3,030 | 2,890 | 2,914 | 2,914 | +53 (+1.85%) | 1,484,100 |
15 Dec 2020 | JPY | 2,873 | 2,900 | 2,807 | 2,861 | 2,861 | +16 (+0.56%) | 831,100 |
14 Dec 2020 | JPY | 2,873 | 2,924 | 2,839 | 2,845 | 2,845 | -7 (-0.25%) | 978,700 |
11 Dec 2020 | JPY | 2,771 | 2,869 | 2,765 | 2,852 | 2,852 | +43 (+1.53%) | 1,247,200 |
10 Dec 2020 | JPY | 2,800 | 2,811 | 2,722 | 2,809 | 2,809 | -59 (-2.06%) | 1,285,900 |
9 Dec 2020 | JPY | 2,844 | 2,890 | 2,806 | 2,868 | 2,868 | -26 (-0.90%) | 991,400 |
8 Dec 2020 | JPY | 2,904 | 2,941 | 2,863 | 2,894 | 2,894 | +9 (+0.31%) | 988,500 |
7 Dec 2020 | JPY | 2,933 | 2,933 | 2,872 | 2,885 | 2,885 | -9 (-0.31%) | 744,100 |
4 Dec 2020 | JPY | 2,935 | 2,988 | 2,881 | 2,894 | 2,894 | -69 (-2.33%) | 824,400 |
3 Dec 2020 | JPY | 3,050 | 3,060 | 2,955 | 2,963 | 2,963 | -67 (-2.21%) | 1,048,400 |
2 Dec 2020 | JPY | 3,110 | 3,110 | 2,999 | 3,030 | 3,030 | -60 (-1.94%) | 1,158,200 |
1 Dec 2020 | JPY | 3,150 | 3,165 | 3,080 | 3,090 | 3,090 | -30 (-0.96%) | 986,500 |
30 Nov 2020 | JPY | 3,085 | 3,140 | 3,060 | 3,120 | 3,120 | +60 (+1.96%) | 2,404,000 |
27 Nov 2020 | JPY | 3,015 | 3,090 | 3,015 | 3,060 | 3,060 | +72 (+2.41%) | 1,571,100 |
26 Nov 2020 | JPY | 2,858 | 3,000 | 2,842 | 2,988 | 2,988 | +115 (+4.00%) | 1,302,600 |
25 Nov 2020 | JPY | 2,780 | 2,922 | 2,763 | 2,873 | 2,873 | +105 (+3.79%) | 2,619,200 |
24 Nov 2020 | JPY | 2,765 | 2,789 | 2,684 | 2,768 | 2,768 | +45 (+1.65%) | 1,386,000 |
20 Nov 2020 | JPY | 2,777 | 2,793 | 2,711 | 2,723 | 2,723 | +11 (+0.41%) | 1,572,800 |
19 Nov 2020 | JPY | 2,522 | 2,712 | 2,513 | 2,712 | 2,712 | +225 (+9.05%) | 2,464,000 |
18 Nov 2020 | JPY | 2,509 | 2,563 | 2,463 | 2,487 | 2,487 | +16 (+0.65%) | 1,547,100 |
17 Nov 2020 | JPY | 2,541 | 2,568 | 2,448 | 2,471 | 2,471 | -98 (-3.81%) | 1,651,500 |
16 Nov 2020 | JPY | 2,600 | 2,604 | 2,560 | 2,569 | 2,569 | -40 (-1.53%) | 1,084,200 |
13 Nov 2020 | JPY | 2,657 | 2,663 | 2,583 | 2,609 | 2,609 | -9 (-0.34%) | 909,100 |
12 Nov 2020 | JPY | 2,638 | 2,660 | 2,582 | 2,618 | 2,618 | +50 (+1.95%) | 1,011,200 |
11 Nov 2020 | JPY | 2,580 | 2,635 | 2,473 | 2,568 | 2,568 | +38 (+1.50%) | 2,091,800 |
10 Nov 2020 | JPY | 2,640 | 2,651 | 2,522 | 2,530 | 2,530 | -217 (-7.90%) | 2,215,800 |
9 Nov 2020 | JPY | 2,693 | 2,767 | 2,673 | 2,747 | 2,747 | +92 (+3.47%) | 870,300 |
6 Nov 2020 | JPY | 2,602 | 2,656 | 2,577 | 2,655 | 2,655 | +31 (+1.18%) | 1,245,700 |
5 Nov 2020 | JPY | 2,544 | 2,636 | 2,534 | 2,624 | 2,624 | +129 (+5.17%) | 1,070,100 |